ZM261120P00077500
ZM Nov 20 2026 77.50 Put
optionOPRA
EODOct 21, 2026
0.14USD-36.364%(-0.08)3Vol329OI
ZM261120P00077500 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | -36.364% | 3 | 329 | 0.000% |
| 2026-10-20 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -8.333% | 3 | 329 | -36.364% |
| 2026-10-19 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +20.000% | 4 | 325 | -41.667% |
| 2026-10-13 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 1 | 325 | -30.000% |
| 2026-10-12 | 0.2300 | 0.2300 | 0.1900 | 0.1900 | -52.500% | 22 | 327 | -26.316% |
| 2026-10-08 | 0.5000 | 0.5000 | 0.4000 | 0.4000 | +2.564% | 2 | 327 | -65.000% |
| 2026-10-07 | 0.3500 | 0.3900 | 0.3500 | 0.3900 | -17.021% | 3 | 329 | -64.103% |
| 2026-10-06 | 0.2400 | 0.4700 | 0.2400 | 0.4700 | -9.615% | 17 | 329 | -70.213% |
| 2026-10-05 | 0.4800 | 0.5200 | 0.4300 | 0.5200 | -11.864% | 10 | 337 | -73.077% |
| 2026-10-02 | 0.5100 | 0.5900 | 0.5100 | 0.5900 | +3.509% | 4 | 338 | -76.271% |
| 2026-10-01 | 0.8000 | 0.8000 | 0.5700 | 0.5700 | -26.923% | 17 | 340 | -75.439% |
| 2026-09-30 | 1.0000 | 1.0000 | 0.7800 | 0.7800 | -39.535% | 11 | 330 | -82.051% |
| 2026-09-29 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -6.522% | 1 | 329 | -89.147% |
| 2026-09-28 | 1.3000 | 1.5800 | 1.3000 | 1.3800 | +20.000% | 12 | 321 | -89.855% |
| 2026-09-24 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +35.294% | 1 | 321 | -87.826% |
| 2026-09-23 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -25.439% | 1 | 322 | -83.529% |
| 2026-09-21 | 1.1800 | 1.1900 | 1.1300 | 1.1400 | -18.571% | 103 | 222 | -87.719% |
| 2026-09-18 | 1.2200 | 1.4000 | 1.2200 | 1.4000 | +33.333% | 2 | 220 | -90.000% |
| 2026-09-17 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -5.405% | 1 | 220 | -86.667% |
| 2026-09-16 | 1.1300 | 1.1400 | 1.1100 | 1.1100 | +15.625% | 7 | 217 | -87.387% |
| 2026-09-14 | 0.9600 | 0.9700 | 0.9500 | 0.9600 | +43.284% | 10 | 207 | -85.417% |
| 2026-09-04 | 0.7000 | 0.7100 | 0.6700 | 0.6700 | -11.842% | 4 | 211 | -79.104% |
| 2026-09-03 | 0.7600 | 0.7600 | 0.7400 | 0.7600 | -24.000% | 44 | 174 | -81.579% |
| 2026-09-01 | 1.0600 | 1.0600 | 1.0000 | 1.0000 | +17.647% | 8 | 173 | -86.000% |
| 2026-08-28 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -19.048% | 1 | 174 | -83.529% |
| 2026-08-27 | 1.1500 | 1.1500 | 1.0500 | 1.0500 | -25.000% | 6 | 170 | -86.667% |
| 2026-08-26 | 1.5000 | 1.5000 | 1.2300 | 1.4000 | +40.000% | 22 | 155 | -90.000% |
| 2026-08-24 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -4.762% | 1 | 154 | -86.000% |
| 2026-08-17 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -0.943% | 1 | 153 | -86.667% |
| 2026-08-13 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -27.891% | 1 | 152 | -86.792% |
| 2026-08-07 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | -33.484% | 8 | 155 | -90.476% |
| 2026-08-03 | 2.3000 | 2.3000 | 2.2100 | 2.2100 | -52.979% | 6 | 160 | -93.665% |
| 2026-07-24 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -1.053% | 1 | 161 | -97.021% |
| 2026-07-22 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +33.803% | 2 | 161 | -97.053% |
| 2026-07-16 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | -21.111% | 40 | 124 | -96.056% |
| 2026-07-09 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -15.888% | 3 | 127 | -96.889% |
| 2026-07-07 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -3.604% | 1 | 127 | -97.383% |
| 2026-07-06 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +19.355% | 5 | 127 | -97.477% |
| 2026-07-02 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -19.130% | 1 | 127 | -96.989% |
| 2026-06-26 | 5.7000 | 5.7500 | 5.7000 | 5.7500 | -9.449% | 2 | 128 | -97.565% |
| 2026-06-25 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +3.758% | 3 | 125 | -97.795% |
| 2026-06-22 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | +2.000% | 10 | 125 | -97.712% |
| 2026-06-18 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +39.535% | 1 | 126 | -97.667% |
| 2026-06-16 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -12.245% | 3 | 123 | -96.744% |
| 2026-06-09 | 4.2000 | 4.9000 | 4.2000 | 4.9000 | +47.147% | 30 | 109 | -97.143% |
| 2026-05-29 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -2.059% | 1 | 109 | -95.796% |
| 2026-05-28 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -16.667% | 1 | 109 | -95.882% |
| 2026-05-27 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +5.974% | 1 | 109 | -96.569% |
| 2026-05-26 | 2.7100 | 3.8500 | 2.7100 | 3.8500 | +28.333% | 97 | 36 | -96.364% |
| 2026-05-22 | 3.0000 | 3.0000 | 2.7500 | 3.0000 | -38.776% | 5 | 36 | -95.333% |
| 2026-05-21 | 5.0500 | 5.0500 | 4.9000 | 4.9000 | +2.083% | 4 | 32 | -97.143% |
| 2026-05-19 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +3.226% | 2 | 32 | -97.083% |
| 2026-05-14 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +36.765% | 3 | 35 | -96.989% |
| 2026-05-08 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -40.870% | 5 | 30 | -95.882% |
| 2026-04-30 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -6.807% | 2 | 30 | -97.565% |
| 2026-04-28 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -4.637% | 1 | 30 | -97.731% |
| 2026-04-27 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +6.066% | 1 | 30 | -97.836% |
| 2026-04-22 | 6.0500 | 6.1000 | 6.0500 | 6.1000 | +1.667% | 23 | 30 | -97.705% |
| 2026-04-20 | 6.0500 | 6.0500 | 6.0000 | 6.0000 | -38.776% | 9 | 10 | -97.667% |
| 2026-03-30 | 9.7500 | 9.8000 | 9.7500 | 9.8000 | 0.000% | 2 | 2 | -98.571% |